Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.220 9.278 9.149 9.199 13,161,215 -0.09(-0.92%)
Mar 28, 2003 9.249 9.355 9.241 9.284 9,681,240 +0.01(+0.08%)
Mar 27, 2003 9.277 9.374 9.220 9.277 11,797,759 -0.09(-0.91%)
Mar 26, 2003 9.426 9.442 9.334 9.362 12,770,100 -0.03(-0.33%)
Mar 25, 2003 9.281 9.426 9.264 9.394 12,261,967 +0.15(+1.60%)
Mar 24, 2003 9.327 9.379 9.206 9.246 11,011,663 -0.15(-1.55%)
Mar 21, 2003 9.483 9.483 9.342 9.391 18,673,372 +0.03(+0.30%)
Mar 20, 2003 9.367 9.453 9.297 9.362 14,506,749 -0.00(-0.05%)
Mar 19, 2003 9.348 9.405 9.300 9.367 14,984,662 +0.03(+0.30%)
Mar 18, 2003 9.207 9.362 9.115 9.338 14,299,420 +0.13(+1.42%)
Mar 17, 2003 9.049 9.270 9.049 9.207 14,201,729 +0.07(+0.81%)
Mar 14, 2003 9.081 9.142 8.985 9.133 11,690,932 +0.08(+0.83%)
Mar 13, 2003 9.128 9.128 9.011 9.058 12,478,784 +0.09(+0.97%)
Mar 12, 2003 9.069 9.069 8.779 8.971 16,416,290 -0.10(-1.08%)
Mar 11, 2003 9.185 9.200 9.042 9.069 10,261,060 -0.02(-0.25%)
Mar 10, 2003 9.277 9.307 9.075 9.092 12,202,579 -0.19(-2.08%)
Mar 07, 2003 9.220 9.351 9.145 9.286 13,214,277 -0.02(-0.18%)
Mar 06, 2003 9.385 9.395 9.251 9.303 13,050,873 -0.08(-0.86%)
Mar 05, 2003 9.220 9.384 9.196 9.384 12,398,664 +0.18(+2.01%)
Mar 04, 2003 9.206 9.239 9.175 9.199 7,757,994 +0.02(+0.17%)
Mar 03, 2003 9.182 9.256 9.157 9.183 8,814,672 +0.05(+0.58%)
Feb 28, 2003 9.129 9.209 9.116 9.130 11,114,274 +0.00(+0.02%)
Feb 27, 2003 9.212 9.212 9.075 9.129 13,107,801 +0.01(+0.12%)
Feb 26, 2003 9.095 9.212 9.071 9.118 9,068,387 -0.02(-0.17%)
Feb 25, 2003 9.166 9.241 9.055 9.133 12,219,095 -0.03(-0.34%)
Feb 24, 2003 9.130 9.204 9.102 9.165 11,824,817 +0.05(+0.56%)
Feb 21, 2003 9.120 9.234 9.034 9.113 11,511,012 +0.08(+0.87%)
Feb 20, 2003 9.249 9.284 9.035 9.035 11,012,366 -0.13(-1.41%)
Feb 19, 2003 9.108 9.180 9.108 9.165 7,495,845 +0.06(+0.64%)
Feb 18, 2003 9.152 9.216 9.082 9.106 9,459,151 +0.04(+0.42%)
Feb 14, 2003 8.971 9.118 8.934 9.068 8,171,247 +0.10(+1.16%)
Feb 13, 2003 8.950 9.042 8.853 8.964 8,569,039 -0.01(-0.13%)
Feb 12, 2003 9.082 9.120 8.957 8.975 7,902,422 -0.21(-2.25%)
Feb 11, 2003 9.263 9.351 9.106 9.182 11,287,166 -0.06(-0.63%)
Feb 10, 2003 9.085 9.240 9.071 9.240 9,511,159 +0.17(+1.91%)
Feb 07, 2003 9.192 9.230 9.000 9.066 9,805,286 -0.13(-1.44%)
Feb 06, 2003 9.259 9.259 9.045 9.199 10,104,684 -0.06(-0.65%)
Feb 05, 2003 9.362 9.382 9.182 9.259 12,869,899 -0.06(-0.61%)
Feb 04, 2003 9.220 9.394 9.140 9.315 13,073,363 -0.03(-0.27%)
Feb 03, 2003 9.165 9.351 9.142 9.341 13,035,763 +0.18(+1.94%)
Jan 31, 2003 8.857 9.230 8.837 9.163 29,718,770 +0.03(+0.31%)
Jan 30, 2003 9.317 9.354 9.041 9.135 12,920,502 -0.16(-1.68%)
Jan 29, 2003 9.102 9.348 9.056 9.291 17,461,020 +0.33(+3.73%)
Jan 28, 2003 8.853 9.021 8.836 8.957 12,931,395 +0.16(+1.78%)
Jan 27, 2003 9.028 9.056 8.724 8.800 17,073,068 -0.24(-2.66%)
Jan 24, 2003 9.224 9.244 9.002 9.041 12,718,443 -0.20(-2.20%)
Jan 23, 2003 9.313 9.323 9.199 9.244 14,410,112 -0.10(-1.11%)
Jan 22, 2003 9.448 9.473 9.340 9.348 15,650,928 -0.16(-1.72%)
Jan 21, 2003 9.692 9.692 9.508 9.512 11,161,011 -0.18(-1.85%)
Jan 17, 2003 9.721 9.789 9.650 9.691 8,792,534 -0.03(-0.31%)
Jan 16, 2003 9.768 9.818 9.718 9.721 8,402,824 +0.02(+0.25%)
Jan 15, 2003 9.772 9.775 9.661 9.697 8,172,653 -0.05(-0.51%)
Jan 14, 2003 9.708 9.751 9.611 9.747 9,064,171 +0.05(+0.47%)
Jan 13, 2003 9.786 9.801 9.646 9.701 11,660,008 -0.06(-0.63%)
Jan 10, 2003 9.747 9.809 9.683 9.762 9,880,487 -0.07(-0.74%)
Jan 09, 2003 9.697 9.848 9.685 9.835 9,151,319 +0.15(+1.57%)
Jan 08, 2003 9.741 9.752 9.618 9.683 10,711,563 -0.06(-0.58%)
Jan 07, 2003 9.924 9.946 9.677 9.739 14,768,547 -0.21(-2.07%)
Jan 06, 2003 9.724 10.02 9.704 9.946 13,636,668 +0.22(+2.28%)
Jan 03, 2003 9.650 9.731 9.618 9.724 8,711,359 +0.07(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.